Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0780 USDT |
279,840.6400 CVC |
0.0765 USDT |
0.0760 USDT |
0.0777 USDT |
0.0779 USDT |
| 2023-06-21 |
0.0750 USDT |
228,550.1373 CVC |
0.0738 USDT |
0.0731 USDT |
0.0743 USDT |
0.0761 USDT |
| 2023-06-20 |
0.0717 USDT |
180,188.1800 CVC |
0.0722 USDT |
0.0707 USDT |
0.0712 USDT |
0.0731 USDT |
| 2023-06-19 |
0.0716 USDT |
338,946.6800 CVC |
0.0720 USDT |
0.0701 USDT |
0.0711 USDT |
0.0722 USDT |
| 2023-06-18 |
0.0720 USDT |
101,731.8700 CVC |
0.0724 USDT |
0.0712 USDT |
0.0715 USDT |
0.0720 USDT |
| 2023-06-17 |
0.0717 USDT |
177,120.8500 CVC |
0.0708 USDT |
0.0700 USDT |
0.0708 USDT |
0.0735 USDT |
| 2023-06-16 |
0.0701 USDT |
181,272.3091 CVC |
0.0701 USDT |
0.0683 USDT |
0.0695 USDT |
0.0705 USDT |
| 2023-06-15 |
0.0695 USDT |
282,578.3960 CVC |
0.0698 USDT |
0.0675 USDT |
0.0684 USDT |
0.0700 USDT |
| 2023-06-14 |
0.0712 USDT |
168,431.4100 CVC |
0.0711 USDT |
0.0693 USDT |
0.0712 USDT |
0.0697 USDT |
| 2023-06-13 |
0.0719 USDT |
377,091.1923 CVC |
0.0724 USDT |
0.0704 USDT |
0.0715 USDT |
0.0715 USDT |
| 2023-06-12 |
0.0704 USDT |
232,197.1800 CVC |
0.0713 USDT |
0.0692 USDT |
0.0702 USDT |
0.0713 USDT |
| 2023-06-11 |
0.0713 USDT |
277,118.6900 CVC |
0.0711 USDT |
0.0693 USDT |
0.0707 USDT |
0.0717 USDT |
| 2023-06-10 |
0.0707 USDT |
366,609.3300 CVC |
0.0804 USDT |
0.0655 USDT |
0.0689 USDT |
0.0712 USDT |
| 2023-06-09 |
0.0794 USDT |
309,814.0700 CVC |
0.0790 USDT |
0.0772 USDT |
0.0782 USDT |
0.0794 USDT |
| 2023-06-08 |
0.0797 USDT |
382,101.0800 CVC |
0.0774 USDT |
0.0771 USDT |
0.0782 USDT |
0.0807 USDT |
| 2023-06-07 |
0.0803 USDT |
466,459.5893 CVC |
0.0825 USDT |
0.0767 USDT |
0.0774 USDT |
0.0772 USDT |
| 2023-06-06 |
0.0807 USDT |
360,522.2876 CVC |
0.0788 USDT |
0.0775 USDT |
0.0786 USDT |
0.0827 USDT |
| 2023-06-05 |
0.0829 USDT |
336,120.4000 CVC |
0.0853 USDT |
0.0781 USDT |
0.0789 USDT |
0.0784 USDT |
| 2023-06-04 |
0.0854 USDT |
215,204.7224 CVC |
0.0854 USDT |
0.0846 USDT |
0.0851 USDT |
0.0859 USDT |
| 2023-06-03 |
0.0851 USDT |
175,266.4100 CVC |
0.0855 USDT |
0.0842 USDT |
0.0844 USDT |
0.0850 USDT |
| 2023-06-02 |
0.0844 USDT |
276,062.0781 CVC |
0.0833 USDT |
0.0830 USDT |
0.0835 USDT |
0.0853 USDT |
| 2023-06-01 |
0.0834 USDT |
223,545.6900 CVC |
0.0841 USDT |
0.0818 USDT |
0.0828 USDT |
0.0837 USDT |
| 2023-05-31 |
0.0846 USDT |
358,652.4904 CVC |
0.0861 USDT |
0.0831 USDT |
0.0836 USDT |
0.0839 USDT |
| 2023-05-30 |
0.0864 USDT |
196,713.3989 CVC |
0.0862 USDT |
0.0859 USDT |
0.0862 USDT |
0.0861 USDT |
| 2023-05-29 |
0.0869 USDT |
343,533.7900 CVC |
0.0881 USDT |
0.0850 USDT |
0.0866 USDT |
0.0861 USDT |
| 2023-05-28 |
0.0869 USDT |
276,294.2926 CVC |
0.0860 USDT |
0.0857 USDT |
0.0864 USDT |
0.0872 USDT |
| 2023-05-27 |
0.0851 USDT |
145,561.1200 CVC |
0.0848 USDT |
0.0844 USDT |
0.0849 USDT |
0.0861 USDT |
| 2023-05-26 |
0.0847 USDT |
168,172.7000 CVC |
0.0848 USDT |
0.0840 USDT |
0.0842 USDT |
0.0852 USDT |
| 2023-05-25 |
0.0844 USDT |
368,143.0900 CVC |
0.0840 USDT |
0.0832 USDT |
0.0841 USDT |
0.0853 USDT |
| 2023-05-24 |
0.0852 USDT |
269,722.0743 CVC |
0.0881 USDT |
0.0836 USDT |
0.0841 USDT |
0.0856 USDT |
| 2023-05-23 |
0.0879 USDT |
156,907.9800 CVC |
0.0870 USDT |
0.0862 USDT |
0.0874 USDT |
0.0874 USDT |
| 2023-05-22 |
0.0874 USDT |
182,114.0561 CVC |
0.0875 USDT |
0.0851 USDT |
0.0864 USDT |
0.0879 USDT |
| 2023-05-21 |
0.0898 USDT |
282,077.3000 CVC |
0.0903 USDT |
0.0873 USDT |
0.0874 USDT |
0.0881 USDT |
| 2023-05-20 |
0.0897 USDT |
159,219.3900 CVC |
0.0897 USDT |
0.0887 USDT |
0.0894 USDT |
0.0902 USDT |
| 2023-05-19 |
0.0897 USDT |
182,812.9048 CVC |
0.0888 USDT |
0.0884 USDT |
0.0893 USDT |
0.0895 USDT |
| 2023-05-18 |
0.0895 USDT |
193,799.5950 CVC |
0.0905 USDT |
0.0875 USDT |
0.0881 USDT |
0.0882 USDT |
| 2023-05-17 |
0.0891 USDT |
297,788.3926 CVC |
0.0886 USDT |
0.0875 USDT |
0.0886 USDT |
0.0898 USDT |
| 2023-05-16 |
0.0889 USDT |
191,401.9706 CVC |
0.0887 USDT |
0.0872 USDT |
0.0883 USDT |
0.0885 USDT |
| 2023-05-15 |
0.0889 USDT |
251,877.3800 CVC |
0.0886 USDT |
0.0870 USDT |
0.0886 USDT |
0.0887 USDT |
| 2023-05-14 |
0.0878 USDT |
180,756.5600 CVC |
0.0881 USDT |
0.0864 USDT |
0.0869 USDT |
0.0884 USDT |
| 2023-05-13 |
0.0880 USDT |
262,129.9500 CVC |
0.0890 USDT |
0.0867 USDT |
0.0876 USDT |
0.0881 USDT |
| 2023-05-12 |
0.0877 USDT |
402,868.9911 CVC |
0.0912 USDT |
0.0847 USDT |
0.0871 USDT |
0.0872 USDT |
| 2023-05-11 |
0.1025 USDT |
1,000,058.2288 CVC |
0.0968 USDT |
0.0891 USDT |
0.0905 USDT |
0.0912 USDT |
| 2023-05-10 |
0.0945 USDT |
223,176.7100 CVC |
0.0935 USDT |
0.0928 USDT |
0.0936 USDT |
0.0962 USDT |
| 2023-05-09 |
0.0930 USDT |
256,873.6800 CVC |
0.0921 USDT |
0.0915 USDT |
0.0926 USDT |
0.0928 USDT |
| 2023-05-08 |
0.0944 USDT |
299,875.1500 CVC |
0.0989 USDT |
0.0889 USDT |
0.0901 USDT |
0.0900 USDT |
| 2023-05-07 |
0.0990 USDT |
212,499.4200 CVC |
0.0984 USDT |
0.0978 USDT |
0.0990 USDT |
0.0984 USDT |
| 2023-05-06 |
0.0991 USDT |
262,346.9400 CVC |
0.1017 USDT |
0.0967 USDT |
0.0977 USDT |
0.0985 USDT |
| 2023-05-05 |
0.1009 USDT |
137,353.8800 CVC |
0.1008 USDT |
0.0991 USDT |
0.1003 USDT |
0.1017 USDT |
| 2023-05-04 |
0.1009 USDT |
155,631.1400 CVC |
0.0998 USDT |
0.0991 USDT |
0.0996 USDT |
0.1001 USDT |